Berkley W R Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	72.090	72.840	70.860	71.530	43.550	1,765,800
2022-12-16	71.390	72.480	71.130	72.050	43.867	4,997,700
2022-12-15	72.470	72.820	71.720	72.050	43.806	1,627,950
2022-12-14	73.110	73.610	72.520	72.990	44.377	1,636,950
2022-12-13	75.000	75.240	72.890	73.080	44.432	2,309,550
2022-12-12	73.640	74.480	73.120	74.220	45.125	2,060,400
2022-12-09	74.400	74.960	73.530	73.560	44.724	1,564,200
2022-12-08	75.030	75.560	74.230	74.440	45.259	1,531,050
2022-12-07	75.180	75.680	74.240	74.650	45.387	2,455,050
2022-12-06	74.530	75.410	74.530	75.410	45.849	1,134,450
2022-12-05	75.070	75.140	73.750	74.330	45.192	927,450
2022-12-02	74.830	75.870	74.700	75.670	46.007	1,142,250
2022-12-01	76.700	76.990	74.930	75.310	45.788	1,570,650
2022-11-30	74.740	76.390	74.120	76.280	46.377	3,528,900
2022-11-29	74.740	75.280	74.450	75.040	45.624	878,250
2022-11-28	74.830	75.360	74.630	74.790	45.472	1,266,450
2022-11-25	74.720	75.370	74.530	75.190	45.715	677,700
2022-11-23	74.000	74.610	74.000	74.380	45.222	859,650
2022-11-22	74.700	75.190	73.730	74.160	45.089	1,157,400
2022-11-21	73.520	75.240	73.520	74.170	45.095	2,082,300
2022-11-18	72.700	73.430	72.160	73.330	44.584	2,413,350
2022-11-17	71.090	72.190	70.590	71.940	43.739	1,896,900
2022-11-16	69.200	72.240	69.200	71.760	43.629	2,542,050
2022-11-15	69.100	69.470	68.380	69.110	42.018	2,871,450
2022-11-14	70.100	70.100	68.600	68.620	41.720	3,194,250
2022-11-11	74.000	74.340	69.040	69.770	42.419	4,139,700
2022-11-10	75.190	75.250	72.990	73.290	44.560	2,231,400
2022-11-09	74.500	75.030	73.420	73.610	44.754	1,209,600
2022-11-08	74.400	74.970	73.010	74.560	45.332	1,513,350
2022-11-07	74.960	75.270	74.150	74.590	45.350	1,542,900
2022-11-04	75.250	75.500	73.850	74.880	45.526	1,430,400
2022-11-03	74.010	76.020	73.490	74.600	45.356	1,703,550
2022-11-02	74.890	76.060	74.020	74.330	45.192	3,009,750
2022-11-01	74.660	75.510	74.250	75.290	45.776	2,012,850
2022-10-31	72.850	74.700	72.820	74.380	45.222	2,488,650
2022-10-28	71.810	73.580	71.300	73.270	44.547	1,824,900
2022-10-27	70.590	71.750	70.360	71.150	43.258	2,649,150
2022-10-26	70.040	70.180	68.710	70.000	42.559	3,038,100
2022-10-25	69.380	70.260	67.640	69.070	41.994	3,918,750
2022-10-24	72.000	73.200	71.830	72.570	44.122	2,865,600
2022-10-21	70.660	71.600	70.210	71.350	43.380	3,192,300
2022-10-20	70.750	70.960	69.930	70.260	42.717	1,525,050
2022-10-19	71.800	72.590	70.720	71.460	43.447	2,940,900
2022-10-18	72.300	72.670	70.870	71.800	43.654	1,995,000
2022-10-17	70.770	71.650	70.640	71.300	43.350	1,957,950
2022-10-14	71.820	72.540	69.980	70.100	42.620	1,813,050
2022-10-13	67.260	71.710	66.770	71.490	43.465	2,032,050
2022-10-12	68.010	68.520	67.600	68.120	41.416	2,176,800
2022-10-11	67.480	69.010	67.480	68.060	41.380	1,681,050
2022-10-10	67.250	68.000	67.030	67.590	41.094	1,308,900
2022-10-07	67.370	67.530	66.470	66.920	40.687	1,755,150
2022-10-06	67.670	68.140	67.500	67.790	41.216	1,053,600
2022-10-05	67.740	68.470	67.710	67.980	41.331	1,274,700
2022-10-04	66.820	68.240	66.750	68.160	41.441	2,084,400
2022-10-03	65.150	66.820	64.230	66.390	40.364	1,696,800
2022-09-30	65.390	65.810	64.500	64.580	39.264	2,318,100
2022-09-29	63.220	65.390	62.600	65.180	39.629	3,060,150
2022-09-28	62.830	63.840	62.470	63.450	38.577	1,282,200
2022-09-27	61.980	62.730	61.570	62.570	38.042	1,867,200
2022-09-26	63.240	63.450	61.080	61.560	37.428	1,770,750

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-07-11	3:2
2022-03-24	3:2
2019-04-03	3:2
2006-04-05	3:2
2005-04-11	3:2
2003-08-28	3:2
2002-07-03	3:2
1997-09-19	3:2
1991-05-06	3:2

Dividends

Ex-date	Amount
2026-09-21	0.1000 USD
2026-06-23	0.6000 USD
2026-02-23	0.0900 USD
2025-12-15	1.0900 USD
2025-09-22	0.0900 USD
2025-06-23	0.5900 USD
2025-03-03	0.0800 USD
2024-12-16	0.5800 USD
2024-09-23	0.3300 USD
2024-06-24	0.6200 USD
2024-03-01	0.1100 USD
2023-12-15	0.6100 USD
2023-09-22	0.6100 USD
2023-06-23	0.1100 USD
2023-03-08	0.1000 USD
2023-01-12	0.5000 USD
2022-12-16	0.1000 USD
2022-09-23	0.1000 USD
2022-06-24	0.6000 USD
2022-03-08	0.1300 USD
2021-12-06	1.1300 USD
2021-09-14	0.1300 USD
2021-06-24	0.6300 USD
2021-03-09	0.1200 USD
2020-12-14	0.1200 USD
2020-09-14	0.1200 USD
2020-06-22	0.1200 USD
2020-03-10	0.1100 USD
2019-11-21	0.8600 USD
2019-09-18	0.1100 USD
2019-06-17	0.6100 USD
2019-03-13	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.